Renta Corporacion Real Estate SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.716	0.719	0.716	0.717	0.702	11,870
2025-05-22	0.715	0.730	0.715	0.730	0.714	6,755
2025-05-21	0.721	0.744	0.712	0.713	0.698	39,182
2025-05-20	0.730	0.750	0.720	0.720	0.705	3,983
2025-05-19	0.710	0.715	0.705	0.715	0.700	4,264
2025-05-16	0.702	0.750	0.702	0.725	0.709	22,437
2025-05-15	0.726	0.730	0.700	0.730	0.714	6,213
2025-05-14	0.701	0.730	0.690	0.710	0.695	41,623
2025-05-13	0.700	0.729	0.700	0.702	0.687	7,313
2025-05-12	0.700	0.729	0.700	0.701	0.686	13,054
2025-05-09	0.695	0.720	0.695	0.720	0.704	11,276
2025-05-08	0.718	0.718	0.718	0.718	0.702	600
2025-05-07	0.720	0.722	0.695	0.695	0.680	23,001
2025-05-06	0.722	0.722	0.722	0.722	0.706	1,500
2025-05-05	0.692	0.722	0.676	0.700	0.685	33,674
2025-05-02	0.700	0.700	0.672	0.700	0.685	61,602
2025-04-30	0.704	0.730	0.701	0.710	0.695	5,857
2025-04-29	0.720	0.730	0.710	0.711	0.696	3,396
2025-04-28	0.729	0.730	0.729	0.730	0.714	340
2025-04-25	0.730	0.730	0.729	0.730	0.714	341
2025-04-24	0.730	0.730	0.700	0.730	0.714	3,441
2025-04-23	0.708	0.729	0.708	0.724	0.709	3,352
2025-04-22	0.718	0.718	0.702	0.702	0.687	4,922
2025-04-17	0.720	0.730	0.720	0.730	0.714	5,050
2025-04-16	0.716	0.716	0.701	0.716	0.700	1,655
2025-04-14	0.710	0.730	0.701	0.720	0.705	16,958
2025-04-11	0.720	0.720	0.700	0.710	0.695	6,940
2025-04-10	0.730	0.730	0.678	0.678	0.664	12,304
2025-04-09	0.726	0.740	0.726	0.729	0.713	8,148
2025-04-08	0.715	0.720	0.670	0.673	0.658	17,922
2025-04-07	0.710	0.710	0.660	0.663	0.649	19,946
2025-04-04	0.730	0.730	0.702	0.714	0.699	11,064
2025-04-03	0.760	0.760	0.732	0.732	0.716	40,383
2025-04-02	0.760	0.766	0.750	0.758	0.742	52,986
2025-04-01	0.780	0.780	0.756	0.778	0.761	23,433
2025-03-31	0.814	0.814	0.776	0.780	0.763	14,273
2025-03-28	0.794	0.816	0.794	0.816	0.799	9,121
2025-03-27	0.784	0.802	0.776	0.776	0.759	23,156
2025-03-26	0.770	0.780	0.762	0.780	0.763	3,900
2025-03-25	0.760	0.780	0.760	0.776	0.759	15,402
2025-03-24	0.756	0.778	0.756	0.776	0.759	6,146
2025-03-21	0.766	0.778	0.762	0.778	0.761	9,788
2025-03-20	0.774	0.788	0.760	0.784	0.767	39,780
2025-03-19	0.786	0.792	0.780	0.790	0.773	28,273
2025-03-18	0.786	0.794	0.780	0.784	0.767	29,364
2025-03-17	0.816	0.828	0.780	0.792	0.775	98,765
2025-03-14	0.786	0.812	0.786	0.812	0.795	9,242
2025-03-13	0.794	0.794	0.794	0.794	0.777	675
2025-03-12	0.838	0.838	0.798	0.804	0.787	13,816
2025-03-11	0.806	0.858	0.806	0.806	0.789	48,039
2025-03-10	0.796	0.858	0.796	0.850	0.832	50,530
2025-03-07	0.828	0.828	0.802	0.810	0.793	4,000
2025-03-06	0.794	0.828	0.792	0.828	0.810	43,708
2025-03-05	0.802	0.828	0.802	0.820	0.802	13,858
2025-03-04	0.832	0.832	0.832	0.832	0.814	1,500
2025-03-03	0.828	0.870	0.790	0.832	0.814	44,435
2025-02-28	0.840	0.840	0.780	0.810	0.793	74,212
2025-02-27	0.874	0.876	0.816	0.844	0.826	81,655
2025-02-26	0.804	0.882	0.786	0.866	0.847	201,021
2025-02-25	0.794	0.800	0.792	0.800	0.783	21,262

← NewerPage 7 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	0.0200 EUR
2022-04-19	0.0556 EUR
2021-11-11	0.0302 EUR
2019-11-13	0.0302 EUR
2019-04-26	0.0479 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.